Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.929 8.982 8.818 8.836 41,476 -0.23(-2.58%)
Oct 28, 2011 8.883 9.280 8.883 9.069 56,420 -0.09(-1.02%)
Oct 27, 2011 8.766 9.291 8.766 9.163 116,357 +0.65(+7.61%)
Oct 26, 2011 8.433 8.573 8.201 8.515 46,589 +0.25(+2.97%)
Oct 25, 2011 8.462 8.509 8.234 8.269 46,430 -0.26(-3.01%)
Oct 24, 2011 8.258 8.602 8.258 8.526 147,020 +0.29(+3.47%)
Oct 21, 2011 7.995 8.246 7.995 8.240 73,680 +0.38(+4.83%)
Oct 20, 2011 7.709 7.931 7.569 7.861 79,018 +0.20(+2.67%)
Oct 19, 2011 7.697 7.837 7.621 7.656 34,496 -0.11(-1.35%)
Oct 18, 2011 7.709 7.843 7.592 7.761 56,486 +0.10(+1.30%)
Oct 17, 2011 8.082 8.088 7.621 7.662 61,870 -0.48(-5.95%)
Oct 14, 2011 8.018 8.153 7.948 8.147 35,257 +0.22(+2.80%)
Oct 13, 2011 7.866 7.931 7.732 7.925 39,127 -0.02(-0.22%)
Oct 12, 2011 7.715 7.995 7.639 7.942 61,084 +0.26(+3.42%)
Oct 11, 2011 7.656 7.814 7.604 7.680 70,218 -0.02(-0.23%)
Oct 10, 2011 7.580 7.709 7.469 7.697 47,320 +0.31(+4.19%)
Oct 07, 2011 7.808 7.861 7.335 7.388 57,139 -0.42(-5.39%)
Oct 06, 2011 7.697 7.820 7.644 7.808 43,308 +0.07(+0.91%)
Oct 05, 2011 7.370 7.843 7.242 7.738 62,022 +0.34(+4.66%)
Oct 04, 2011 6.757 7.469 6.354 7.393 142,212 +0.60(+8.76%)
Oct 03, 2011 7.428 7.609 6.774 6.798 78,420 -0.63(-8.49%)
Sep 30, 2011 7.329 7.569 7.329 7.428 80,435 -0.03(-0.39%)
Sep 29, 2011 7.685 7.685 7.271 7.458 45,707 -0.02(-0.31%)
Sep 28, 2011 7.650 7.755 7.463 7.481 79,631 -0.16(-2.14%)
Sep 27, 2011 7.557 7.820 7.510 7.644 101,941 +0.24(+3.23%)
Sep 26, 2011 7.113 7.411 7.113 7.405 88,221 +0.35(+4.97%)
Sep 23, 2011 6.944 7.166 6.932 7.055 55,396 +0.11(+1.51%)
Sep 22, 2011 7.101 7.189 6.879 6.950 68,899 -0.37(-5.03%)
Sep 21, 2011 7.463 7.715 7.306 7.317 74,766 -0.13(-1.73%)
Sep 20, 2011 7.720 7.773 7.440 7.446 64,469 -0.20(-2.67%)
Sep 19, 2011 7.428 7.726 7.335 7.650 100,475 +0.12(+1.55%)
Sep 16, 2011 7.709 7.720 7.440 7.534 195,983 -0.18(-2.27%)
Sep 15, 2011 7.609 7.790 7.592 7.709 110,035 +0.18(+2.33%)
Sep 14, 2011 7.639 7.703 7.475 7.534 111,694 -0.06(-0.85%)
Sep 13, 2011 7.674 7.732 7.528 7.598 167,971 -0.05(-0.69%)
Sep 12, 2011 7.393 7.744 7.382 7.650 138,193 +0.19(+2.58%)
Sep 09, 2011 7.364 7.510 7.265 7.458 79,052 -0.01(-0.16%)
Sep 08, 2011 7.580 7.627 7.411 7.469 118,789 -0.13(-1.69%)
Sep 07, 2011 7.458 7.691 7.458 7.598 117,848 +0.23(+3.09%)
Sep 06, 2011 7.148 7.510 7.114 7.370 92,108 +0.04(+0.56%)
Sep 02, 2011 7.475 7.539 7.271 7.329 76,721 -0.28(-3.68%)
Sep 01, 2011 7.884 8.018 7.598 7.609 105,463 -0.27(-3.48%)
Aug 31, 2011 8.071 8.077 7.755 7.884 128,426 -0.12(-1.53%)
Aug 30, 2011 8.094 8.223 7.919 8.007 129,679 -0.12(-1.44%)
Aug 29, 2011 7.837 8.153 7.837 8.123 77,702 +0.37(+4.74%)
Aug 26, 2011 7.814 8.018 7.720 7.755 110,734 -0.08(-1.04%)
Aug 25, 2011 8.223 8.228 7.822 7.837 144,541 -0.32(-3.87%)
Aug 24, 2011 7.942 8.182 7.942 8.153 144,446 +0.20(+2.50%)
Aug 23, 2011 7.621 7.954 7.539 7.954 166,565 +0.37(+4.85%)
Aug 22, 2011 7.639 7.690 7.487 7.586 63,291 +0.11(+1.41%)
Aug 19, 2011 7.592 7.750 7.423 7.481 110,758 -0.19(-2.44%)
Aug 18, 2011 7.814 7.925 7.563 7.668 93,692 -0.40(-4.99%)
Aug 17, 2011 8.211 8.228 7.925 8.071 132,801 -0.11(-1.29%)
Aug 16, 2011 8.112 8.228 7.989 8.176 76,622 -0.03(-0.36%)
Aug 15, 2011 8.106 8.228 8.100 8.205 51,867 +0.21(+2.63%)
Aug 12, 2011 8.077 8.158 7.931 7.995 48,152 +0.01(+0.07%)
Aug 11, 2011 7.656 8.118 7.524 7.989 78,954 +0.42(+5.56%)
Aug 10, 2011 8.047 8.123 7.534 7.569 162,851 -0.74(-8.92%)
Aug 09, 2011 8.339 8.310 7.522 8.310 167,830 +0.46(+5.80%)
Aug 08, 2011 8.339 8.468 7.855 7.855 127,388 -0.70(-8.19%)
Aug 05, 2011 8.748 8.748 8.193 8.556 129,460 -0.10(-1.15%)
Aug 04, 2011 8.631 9.572 8.604 8.655 164,291 -0.95(-9.85%)
Aug 03, 2011 9.542 9.630 9.285 9.601 83,941 +0.12(+1.29%)
Aug 02, 2011 9.630 9.840 9.478 9.478 117,795 -0.16(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.